Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 2.553 2.555 2.500 2.509 201,267 -0.03(-1.36%)
Nov 29, 2004 2.555 2.555 2.535 2.544 58,290 -0.03(-0.99%)
Nov 26, 2004 2.564 2.579 2.564 2.570 6,598 -0.02(-0.63%)
Nov 24, 2004 2.599 2.599 2.564 2.586 85,236 -0.01(-0.21%)
Nov 23, 2004 2.597 2.597 2.568 2.591 58,840 -0.01(-0.21%)
Nov 22, 2004 2.599 2.599 2.566 2.597 48,392 +0.01(+0.42%)
Nov 19, 2004 2.564 2.586 2.560 2.586 43,992 +0.01(+0.21%)
Nov 18, 2004 2.597 2.597 2.570 2.580 32,444 -0.01(-0.21%)
Nov 17, 2004 2.560 2.590 2.555 2.586 92,385 +0.01(+0.35%)
Nov 16, 2004 2.564 2.604 2.555 2.577 98,984 -0.02(-0.70%)
Nov 15, 2004 2.604 2.615 2.546 2.595 106,133 +0.01(+0.35%)
Nov 12, 2004 2.606 2.606 2.564 2.586 54,441 -0.00(-0.07%)
Nov 11, 2004 2.573 2.588 2.573 2.588 40,693 -0.00(-0.07%)
Nov 10, 2004 2.591 2.591 2.546 2.590 86,886 +0.02(+0.64%)
Nov 09, 2004 2.562 2.575 2.531 2.573 109,432 -0.01(-0.28%)
Nov 08, 2004 2.590 2.597 2.548 2.580 81,936 -0.01(-0.21%)
Nov 05, 2004 2.600 2.600 2.557 2.586 98,984 -0.02(-0.84%)
Nov 04, 2004 2.622 2.635 2.600 2.608 84,686 -0.01(-0.21%)
Nov 03, 2004 2.600 2.619 2.600 2.613 64,889 +0.03(+1.20%)
Nov 02, 2004 2.582 2.588 2.550 2.582 83,036 +0.01(+0.35%)
Nov 01, 2004 2.555 2.580 2.548 2.573 83,036 +0.00(+0.00%)
Oct 29, 2004 2.580 2.580 2.546 2.573 37,394 +0.00(+0.00%)
Oct 28, 2004 2.582 2.582 2.559 2.573 30,795 +0.01(+0.21%)
Oct 27, 2004 2.582 2.597 2.546 2.568 83,586 -0.02(-0.63%)
Oct 26, 2004 2.568 2.584 2.551 2.584 101,183 +0.03(+1.15%)
Oct 25, 2004 2.579 2.579 2.550 2.555 78,637 -0.01(-0.57%)
Oct 22, 2004 2.566 2.570 2.551 2.570 76,987 +0.02(+0.78%)
Oct 21, 2004 2.562 2.571 2.550 2.550 24,196 -0.02(-0.78%)
Oct 20, 2004 2.551 2.570 2.548 2.570 57,740 +0.00(+0.00%)
Oct 19, 2004 2.560 2.579 2.550 2.570 52,791 -0.01(-0.35%)
Oct 18, 2004 2.564 2.586 2.564 2.579 51,141 +0.00(+0.00%)
Oct 15, 2004 2.566 2.580 2.555 2.579 41,793 +0.03(+1.21%)
Oct 14, 2004 2.551 2.568 2.548 2.548 69,838 -0.01(-0.57%)
Oct 13, 2004 2.551 2.568 2.546 2.562 62,140 -0.01(-0.28%)
Oct 12, 2004 2.579 2.582 2.550 2.570 47,842 +0.01(+0.28%)
Oct 11, 2004 2.551 2.573 2.551 2.562 64,889 -0.01(-0.21%)
Oct 08, 2004 2.564 2.600 2.564 2.568 53,891 +0.00(+0.14%)
Oct 07, 2004 2.555 2.580 2.555 2.564 35,744 +0.00(+0.00%)
Oct 06, 2004 2.566 2.573 2.555 2.564 62,140 +0.02(+0.64%)
Oct 05, 2004 2.566 2.566 2.548 2.548 34,644 +0.00(+0.00%)
Oct 04, 2004 2.560 2.564 2.542 2.548 56,091 -0.01(-0.28%)
Oct 01, 2004 2.586 2.619 2.551 2.555 139,127 -0.01(-0.50%)
Sep 30, 2004 2.564 2.580 2.542 2.568 107,232 +0.01(+0.57%)
Sep 29, 2004 2.546 2.588 2.546 2.553 89,635 +0.03(+1.01%)
Sep 28, 2004 2.566 2.566 2.528 2.528 59,940 -0.04(-1.56%)
Sep 27, 2004 2.591 2.591 2.564 2.568 109,432 -0.01(-0.21%)
Sep 24, 2004 2.573 2.600 2.566 2.573 35,744 +0.01(+0.57%)
Sep 23, 2004 2.593 2.619 2.559 2.559 135,278 -0.02(-0.78%)
Sep 22, 2004 2.584 2.595 2.550 2.579 56,091 -0.00(-0.14%)
Sep 21, 2004 2.546 2.590 2.540 2.582 74,788 +0.04(+1.72%)
Sep 20, 2004 2.539 2.595 2.522 2.539 118,231 -0.00(-0.07%)
Sep 17, 2004 2.537 2.555 2.533 2.540 46,192 +0.01(+0.50%)
Sep 16, 2004 2.528 2.555 2.522 2.528 46,742 -0.02(-0.64%)
Sep 15, 2004 2.548 2.557 2.522 2.544 97,884 +0.01(+0.58%)
Sep 14, 2004 2.533 2.579 2.522 2.529 145,726 -0.00(-0.07%)
Sep 13, 2004 2.520 2.535 2.520 2.531 54,991 +0.00(+0.14%)
Sep 10, 2004 2.528 2.535 2.519 2.528 67,639 +0.01(+0.43%)
Sep 09, 2004 2.506 2.528 2.506 2.517 32,994 +0.01(+0.22%)
Sep 08, 2004 2.509 2.533 2.504 2.511 114,931 -0.01(-0.29%)
Sep 07, 2004 2.537 2.537 2.506 2.519 44,542 -0.02(-0.72%)
Sep 03, 2004 2.535 2.537 2.502 2.537 58,840 +0.01(+0.36%)
Sep 02, 2004 2.519 2.531 2.502 2.528 51,141 +0.02(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.